KissMeData/241770/price/prices-20250701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250714	160951	55	50.00	KOSDAQ		전기·전자	N	N	N	Y	50	N	14050	50	2	0.36	870987170	62453	254.68	13820	14350	13610	18200	9800	14000	13946.25	2.37	0	12419	14640	14320	14030	13710	13420	14175	13565	53	4200	500	10080	10	1	10192640	1432	25.97	0.73	12	0.61	541.00	19234.00	14700	20250707	-4.42	6810	20240805	106.31	14700	-4.42	20250707	7820	79.67	20250210	14700	-4.42	20250707	6810	106.31	20240805	0.64	Y	241770	500	53 억		242049	N	N	0	N	00	N
3	20250714	151007	55	50.00	KOSDAQ		전기·전자	N	N	N	Y	50	N	14020	20	2	0.14	844180540	60546	246.90	13820	14350	13610	18200	9800	14000	13942.80	2.37	0	11969	14640	14320	14030	13710	13420	14175	13565	53	4200	500	10080	10	1	10192640	1429	25.91	0.73	12	0.59	541.00	19234.00	14700	20250707	-4.63	6810	20240805	105.87	14700	-4.63	20250707	7820	79.28	20250210	14700	-4.63	20250707	6810	105.87	20240805	0.64	Y	241770	500	53 억		242049	N	N	0	N	00	N
4	20250714	141007	55	50.00	KOSDAQ		전기·전자	N	N	N	Y	50	N	13900	-100	5	-0.71	721877060	51824	211.34	13820	14350	13610	18200	9800	14000	13929.40	2.37	0	11324	14640	14320	14030	13710	13420	14175	13565	53	4200	500	10080	10	1	10192640	1417	25.69	0.72	12	0.51	541.00	19234.00	14700	20250707	-5.44	6810	20240805	104.11	14700	-5.44	20250707	7820	77.75	20250210	14700	-5.44	20250707	6810	104.11	20240805	0.64	Y	241770	500	53 억		242049	N	N	0	N	00	N
5	20250714	131004	55	50.00	KOSDAQ		전기·전자	N	N	N	Y	50	N	14070	70	2	0.50	678284460	48694	198.57	13820	14350	13610	18200	9800	14000	13929.53	2.37	0	11138	14640	14320	14030	13710	13420	14175	13565	53	4200	500	10080	10	1	10192640	1434	26.01	0.73	12	0.48	541.00	19234.00	14700	20250707	-4.29	6810	20240805	106.61	14700	-4.29	20250707	7820	79.92	20250210	14700	-4.29	20250707	6810	106.61	20240805	0.64	Y	241770	500	53 억		242049	N	N	0	N	00	N
6	20250714	121000	55	50.00	KOSDAQ		전기·전자	N	N	N	Y	50	N	14100	100	2	0.71	635594310	45652	186.17	13820	14350	13610	18200	9800	14000	13922.60	2.37	0	11365	14640	14320	14030	13710	13420	14175	13565	53	4200	500	10080	10	1	10192640	1437	26.06	0.73	12	0.45	541.00	19234.00	14700	20250707	-4.08	6810	20240805	107.05	14700	-4.08	20250707	7820	80.31	20250210	14700	-4.08	20250707	6810	107.05	20240805	0.64	Y	241770	500	53 억		242049	N	N	0	N	00	N
7	20250714	111001	55	50.00	KOSDAQ		전기·전자	N	N	N	Y	50	N	14080	80	2	0.57	595897760	42826	174.64	13820	14350	13610	18200	9800	14000	13914.39	2.37	0	11753	14640	14320	14030	13710	13420	14175	13565	53	4200	500	10080	10	1	10192640	1435	26.03	0.73	12	0.42	541.00	19234.00	14700	20250707	-4.22	6810	20240805	106.75	14700	-4.22	20250707	7820	80.05	20250210	14700	-4.22	20250707	6810	106.75	20240805	0.64	Y	241770	500	53 억		242049	N	N	0	N	00	N
8	20250714	101000	55	50.00	KOSDAQ		전기·전자	N	N	N	Y	50	N	14300	300	2	2.14	509000640	36691	149.62	13820	14350	13610	18200	9800	14000	13872.63	2.37	0	13425	14640	14320	14030	13710	13420	14175	13565	53	4200	500	10080	10	1	10192640	1458	26.43	0.74	12	0.36	541.00	19234.00	14700	20250707	-2.72	6810	20240805	109.99	14700	-2.72	20250707	7820	82.86	20250210	14700	-2.72	20250707	6810	109.99	20240805	0.64	Y	241770	500	53 억		242049	N	N	0	N	00	N
9	20250714	090956	55	50.00	KOSDAQ		전기·전자	N	N	N	Y	50	N	13940	-60	5	-0.43	13996220	1001	4.08	13820	14290	13790	18200	9800	14000	13982.24	2.37	0	-133	14640	14320	14030	13710	13420	14175	13565	53	4200	500	10080	10	1	10192640	1421	25.77	0.72	12	0.01	541.00	19234.00	14700	20250707	-5.17	6810	20240805	104.70	14700	-5.17	20250707	7820	78.26	20250210	14700	-5.17	20250707	6810	104.70	20240805	0.64	Y	241770	500	53 억		242049	N	N	0	N	00	N